Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 11, 2025 | 31.69 | 32.17 | 31.61 | 32.10 | 4,805,949 | +0.31(+0.98%) |
Jul 10, 2025 | 31.79 | 31.81 | 31.31 | 31.79 | 5,568,278 | -0.19(-0.59%) |
Jul 09, 2025 | 32.06 | 32.34 | 31.84 | 31.98 | 5,543,727 | -0.15(-0.47%) |
Jul 08, 2025 | 31.66 | 32.46 | 31.59 | 32.13 | 5,022,040 | +0.38(+1.20%) |
Jul 07, 2025 | 32.21 | 32.27 | 31.50 | 31.75 | 3,437,824 | -0.47(-1.46%) |
Jul 03, 2025 | 32.24 | 32.40 | 32.05 | 32.22 | 2,917,194 | -0.19(-0.59%) |
Jul 02, 2025 | 32.00 | 32.35 | 31.55 | 32.41 | 4,311,118 | +0.75(+2.37%) |
Jul 01, 2025 | 31.48 | 31.84 | 31.12 | 31.66 | 2,873,616 | +0.26(+0.83%) |
Jun 30, 2025 | 31.47 | 31.60 | 31.27 | 31.40 | 3,705,448 | -0.05(-0.16%) |
Jun 27, 2025 | 31.90 | 31.97 | 31.20 | 31.45 | 7,308,069 | -0.46(-1.44%) |
Jun 26, 2025 | 31.67 | 31.94 | 31.48 | 31.91 | 6,394,301 | +0.54(+1.72%) |
Jun 25, 2025 | 31.45 | 31.59 | 31.21 | 31.37 | 6,548,564 | -0.15(-0.48%) |
Jun 24, 2025 | 31.50 | 32.17 | 31.48 | 31.52 | 6,321,515 | -0.60(-1.87%) |
Jun 23, 2025 | 33.50 | 33.71 | 31.97 | 32.12 | 12,121,176 | -1.26(-3.77%) |
Jun 20, 2025 | 33.65 | 33.94 | 33.18 | 33.38 | 12,285,902 | -0.22(-0.65%) |
Jun 18, 2025 | 34.00 | 34.34 | 33.49 | 33.60 | 6,709,142 | -0.41(-1.21%) |
Jun 17, 2025 | 33.74 | 34.16 | 33.35 | 34.01 | 9,367,055 | +0.69(+2.07%) |
Jun 16, 2025 | 33.53 | 33.86 | 33.21 | 33.32 | 9,517,598 | -0.46(-1.36%) |
Jun 13, 2025 | 34.00 | 34.10 | 33.11 | 33.78 | 12,787,252 | +0.65(+1.96%) |
Jun 12, 2025 | 32.61 | 33.15 | 32.47 | 33.13 | 16,583,336 | +0.40(+1.22%) |
Jun 11, 2025 | 32.33 | 32.88 | 32.12 | 32.73 | 4,347,139 | +0.56(+1.74%) |
Jun 10, 2025 | 31.82 | 32.48 | 31.72 | 32.17 | 5,337,196 | +0.55(+1.74%) |
Jun 09, 2025 | 31.76 | 31.80 | 31.23 | 31.62 | 5,221,491 | +0.04(+0.13%) |
Jun 06, 2025 | 31.25 | 31.82 | 31.10 | 31.58 | 7,612,196 | +0.59(+1.90%) |
Jun 05, 2025 | 31.34 | 31.41 | 30.91 | 30.99 | 3,944,035 | +0.08(+0.26%) |
Jun 04, 2025 | 31.45 | 31.77 | 30.75 | 30.91 | 7,326,288 | -0.54(-1.72%) |
Jun 03, 2025 | 30.85 | 31.67 | 30.64 | 31.45 | 5,527,942 | +0.63(+2.04%) |
Jun 02, 2025 | 30.97 | 31.14 | 30.57 | 30.82 | 5,949,673 | +0.45(+1.48%) |
May 30, 2025 | 30.62 | 30.71 | 30.14 | 30.37 | 4,331,824 | -0.40(-1.30%) |
May 29, 2025 | 30.98 | 30.98 | 30.62 | 30.77 | 3,661,263 | +0.02(+0.07%) |
May 28, 2025 | 31.41 | 31.41 | 30.61 | 30.75 | 3,126,520 | -0.40(-1.28%) |
May 27, 2025 | 31.15 | 31.35 | 30.96 | 31.15 | 3,012,172 | +0.10(+0.32%) |
May 23, 2025 | 30.58 | 31.13 | 30.52 | 31.05 | 3,856,122 | +0.23(+0.75%) |
May 22, 2025 | 30.47 | 30.98 | 30.14 | 30.82 | 4,655,969 | +0.09(+0.29%) |
May 21, 2025 | 30.70 | 31.13 | 30.55 | 30.73 | 9,474,045 | +0.05(+0.16%) |
May 20, 2025 | 30.70 | 30.93 | 30.57 | 30.68 | 7,802,110 | +0.12(+0.39%) |
May 19, 2025 | 30.42 | 30.69 | 30.18 | 30.56 | 2,939,820 | -0.14(-0.46%) |
May 16, 2025 | 31.09 | 31.17 | 30.63 | 30.70 | 9,391,147 | -0.20(-0.65%) |
May 15, 2025 | 30.96 | 30.99 | 30.67 | 30.90 | 7,998,162 | -0.51(-1.62%) |
May 14, 2025 | 31.86 | 32.13 | 31.38 | 31.41 | 4,219,537 | -0.82(-2.54%) |
May 13, 2025 | 31.58 | 32.30 | 31.27 | 32.23 | 5,683,085 | +0.81(+2.58%) |
May 12, 2025 | 31.63 | 31.75 | 31.16 | 31.42 | 5,225,100 | +0.91(+2.98%) |
May 09, 2025 | 30.50 | 30.66 | 30.25 | 30.51 | 5,546,593 | +0.47(+1.56%) |
May 08, 2025 | 29.27 | 30.43 | 29.27 | 30.04 | 7,433,769 | +1.27(+4.41%) |
May 07, 2025 | 28.60 | 28.81 | 28.27 | 28.77 | 5,488,228 | +0.24(+0.84%) |
May 06, 2025 | 28.36 | 28.77 | 28.14 | 28.53 | 7,136,393 | +0.52(+1.86%) |
May 05, 2025 | 28.56 | 28.64 | 27.93 | 28.01 | 5,390,299 | -1.00(-3.45%) |
May 02, 2025 | 29.36 | 29.49 | 28.73 | 29.01 | 4,351,428 | +0.09(+0.31%) |